Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.760 | 4.780 | 4.680 | 4.710 | 4.710 | 5,599,642 |
| 2024-01-18 | 4.870 | 4.870 | 4.620 | 4.750 | 4.750 | 10,866,194 |
| 2024-01-17 | 4.960 | 4.990 | 4.860 | 4.860 | 4.860 | 7,622,113 |
| 2024-01-16 | 5.030 | 5.030 | 4.870 | 4.940 | 4.940 | 9,294,100 |
| 2024-01-15 | 5.040 | 5.090 | 5.020 | 5.060 | 5.060 | 6,268,020 |
| 2024-01-12 | 5.070 | 5.140 | 5.050 | 5.060 | 5.060 | 7,326,900 |
| 2024-01-11 | 5.120 | 5.150 | 5.070 | 5.090 | 5.090 | 7,049,978 |
| 2024-01-10 | 5.130 | 5.200 | 5.090 | 5.100 | 5.100 | 5,954,400 |
| 2024-01-09 | 5.110 | 5.210 | 5.070 | 5.170 | 5.170 | 7,180,900 |
| 2024-01-08 | 5.170 | 5.190 | 5.100 | 5.120 | 5.120 | 7,942,400 |
| 2024-01-05 | 5.270 | 5.320 | 5.150 | 5.190 | 5.190 | 9,801,591 |
| 2024-01-04 | 5.180 | 5.280 | 5.160 | 5.270 | 5.270 | 9,389,101 |
| 2024-01-03 | 5.170 | 5.210 | 5.130 | 5.190 | 5.190 | 7,360,900 |
| 2024-01-02 | 5.060 | 5.220 | 5.020 | 5.180 | 5.180 | 13,004,501 |
| 2023-12-29 | 5.070 | 5.080 | 5.020 | 5.060 | 5.060 | 11,789,401 |
| 2023-12-28 | 5.000 | 5.110 | 5.000 | 5.080 | 5.080 | 10,584,200 |
| 2023-12-27 | 4.980 | 5.070 | 4.930 | 5.030 | 5.030 | 14,839,989 |
| 2023-12-26 | 5.300 | 5.330 | 5.000 | 5.000 | 5.000 | 22,403,047 |
| 2023-12-25 | 5.310 | 5.370 | 5.170 | 5.270 | 5.270 | 12,367,500 |
| 2023-12-22 | 5.290 | 5.400 | 5.200 | 5.310 | 5.310 | 14,786,750 |
| 2023-12-21 | 5.380 | 5.400 | 5.180 | 5.310 | 5.310 | 18,108,070 |
| 2023-12-20 | 5.580 | 5.600 | 5.380 | 5.400 | 5.400 | 16,941,336 |
| 2023-12-19 | 5.730 | 5.760 | 5.490 | 5.540 | 5.540 | 24,945,979 |
| 2023-12-18 | 5.800 | 5.820 | 5.560 | 5.680 | 5.680 | 36,018,557 |
| 2023-12-15 | 5.880 | 6.090 | 5.770 | 5.830 | 5.830 | 51,894,123 |
| 2023-12-14 | 5.660 | 6.060 | 5.600 | 5.930 | 5.930 | 53,855,349 |
| 2023-12-13 | 5.510 | 5.830 | 5.500 | 5.710 | 5.710 | 40,671,239 |
| 2023-12-12 | 5.470 | 5.550 | 5.350 | 5.540 | 5.540 | 20,509,809 |
| 2023-12-11 | 5.350 | 5.520 | 5.320 | 5.500 | 5.500 | 21,656,434 |
| 2023-12-08 | 5.320 | 5.500 | 5.320 | 5.370 | 5.370 | 15,880,962 |
| 2023-12-07 | 5.390 | 5.390 | 5.270 | 5.300 | 5.300 | 11,301,900 |
| 2023-12-06 | 5.370 | 5.420 | 5.360 | 5.380 | 5.380 | 6,539,567 |
| 2023-12-05 | 5.460 | 5.470 | 5.360 | 5.360 | 5.360 | 7,035,600 |
| 2023-12-04 | 5.430 | 5.490 | 5.420 | 5.460 | 5.460 | 7,348,912 |
| 2023-12-01 | 5.440 | 5.480 | 5.410 | 5.430 | 5.430 | 7,782,551 |
| 2023-11-30 | 5.440 | 5.450 | 5.380 | 5.440 | 5.440 | 7,601,501 |
| 2023-11-29 | 5.450 | 5.470 | 5.380 | 5.410 | 5.410 | 6,879,492 |
| 2023-11-28 | 5.380 | 5.430 | 5.360 | 5.420 | 5.420 | 7,662,633 |
| 2023-11-27 | 5.410 | 5.460 | 5.340 | 5.350 | 5.350 | 7,773,203 |
| 2023-11-24 | 5.400 | 5.480 | 5.390 | 5.400 | 5.400 | 9,776,333 |
| 2023-11-23 | 5.400 | 5.450 | 5.360 | 5.430 | 5.430 | 8,276,455 |
| 2023-11-22 | 5.440 | 5.480 | 5.380 | 5.390 | 5.390 | 10,182,322 |
| 2023-11-21 | 5.360 | 5.450 | 5.360 | 5.420 | 5.420 | 14,175,000 |
| 2023-11-20 | 5.390 | 5.410 | 5.330 | 5.370 | 5.370 | 9,482,547 |
| 2023-11-17 | 5.380 | 5.400 | 5.310 | 5.380 | 5.380 | 11,808,933 |
| 2023-11-16 | 5.380 | 5.490 | 5.350 | 5.380 | 5.380 | 13,644,678 |
| 2023-11-15 | 5.370 | 5.450 | 5.340 | 5.410 | 5.410 | 16,616,300 |
| 2023-11-14 | 5.470 | 5.490 | 5.330 | 5.370 | 5.370 | 19,264,215 |
| 2023-11-13 | 5.470 | 5.540 | 5.410 | 5.470 | 5.470 | 27,349,038 |
| 2023-11-10 | 5.200 | 5.700 | 5.170 | 5.570 | 5.570 | 43,793,345 |
| 2023-11-09 | 5.190 | 5.210 | 5.160 | 5.210 | 5.210 | 7,288,700 |
| 2023-11-08 | 5.240 | 5.270 | 5.160 | 5.200 | 5.200 | 11,055,000 |
| 2023-11-07 | 5.350 | 5.350 | 5.220 | 5.250 | 5.250 | 11,658,700 |
| 2023-11-06 | 5.260 | 5.430 | 5.260 | 5.360 | 5.360 | 17,077,749 |
| 2023-11-03 | 5.190 | 5.240 | 5.170 | 5.180 | 5.180 | 4,692,014 |
| 2023-11-02 | 5.190 | 5.210 | 5.120 | 5.190 | 5.190 | 4,060,931 |
| 2023-11-01 | 5.180 | 5.220 | 5.140 | 5.200 | 5.200 | 4,069,501 |
| 2023-10-31 | 5.200 | 5.250 | 5.160 | 5.170 | 5.170 | 6,135,758 |
| 2023-10-30 | 5.200 | 5.270 | 5.170 | 5.220 | 5.220 | 10,021,934 |
| 2023-10-27 | 5.140 | 5.220 | 5.100 | 5.180 | 5.180 | 7,797,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.